Dive Group Inc. (TYO:151A)
Japan · Delayed Price · Currency is JPY 653.00
-4.00 (-0.61%)
Sep 7, 2026, 3:30 PM JST
Dive Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 654.00 | 666.00 | 645.00 | 657.00 | 657.00 | 1.70% | 11,300 |
| Sep 3, 2026 | 660.00 | 668.00 | 643.00 | 646.00 | 646.00 | -2.42% | 9,300 |
| Sep 2, 2026 | 667.00 | 669.00 | 656.00 | 662.00 | 662.00 | -0.75% | 10,100 |
| Sep 1, 2026 | 664.00 | 667.00 | 656.00 | 667.00 | 667.00 | 1.37% | 8,300 |
| Aug 31, 2026 | 663.00 | 669.00 | 650.00 | 658.00 | 658.00 | -0.75% | 9,500 |
| Aug 28, 2026 | 651.00 | 663.00 | 642.00 | 663.00 | 663.00 | 1.69% | 16,700 |
| Aug 27, 2026 | 650.00 | 660.00 | 648.00 | 652.00 | 652.00 | 0.46% | 10,400 |
| Aug 26, 2026 | 648.00 | 651.00 | 641.00 | 649.00 | 649.00 | 0.15% | 11,700 |
| Aug 25, 2026 | 641.00 | 653.00 | 641.00 | 648.00 | 648.00 | 0.78% | 3,600 |
| Aug 24, 2026 | 654.00 | 655.00 | 639.00 | 643.00 | 643.00 | -0.16% | 14,600 |
| Aug 21, 2026 | 638.00 | 650.00 | 635.00 | 644.00 | 644.00 | 1.58% | 9,900 |
| Aug 20, 2026 | 631.00 | 639.00 | 629.00 | 634.00 | 634.00 | 0.63% | 10,400 |
| Aug 19, 2026 | 645.00 | 645.00 | 629.00 | 630.00 | 630.00 | -1.87% | 30,500 |
| Aug 18, 2026 | 649.00 | 650.00 | 642.00 | 642.00 | 642.00 | -1.23% | 20,900 |
| Aug 17, 2026 | 649.00 | 652.00 | 643.00 | 650.00 | 650.00 | - | 19,600 |
| Aug 14, 2026 | 664.00 | 665.00 | 644.00 | 650.00 | 650.00 | -1.81% | 40,500 |
| Aug 13, 2026 | 650.00 | 663.00 | 641.00 | 662.00 | 662.00 | 3.92% | 29,300 |
| Aug 12, 2026 | 635.00 | 646.00 | 630.00 | 637.00 | 637.00 | 0.47% | 15,300 |
| Aug 10, 2026 | 638.00 | 641.00 | 628.00 | 634.00 | 634.00 | -0.94% | 9,900 |
| Aug 7, 2026 | 641.00 | 646.00 | 640.00 | 640.00 | 640.00 | -0.62% | 7,700 |
| Aug 6, 2026 | 636.00 | 650.00 | 636.00 | 644.00 | 644.00 | 0.31% | 7,900 |
| Aug 5, 2026 | 632.00 | 651.00 | 632.00 | 642.00 | 642.00 | 1.10% | 6,100 |
| Aug 4, 2026 | 642.00 | 653.00 | 635.00 | 635.00 | 635.00 | -1.24% | 6,500 |
| Aug 3, 2026 | 655.00 | 656.00 | 641.00 | 643.00 | 643.00 | -1.83% | 5,500 |
| Jul 31, 2026 | 652.00 | 662.00 | 642.00 | 655.00 | 655.00 | 2.02% | 12,500 |
| Jul 30, 2026 | 641.00 | 652.00 | 641.00 | 642.00 | 642.00 | -0.47% | 1,600 |
| Jul 29, 2026 | 640.00 | 653.00 | 636.00 | 645.00 | 645.00 | 0.47% | 8,200 |
| Jul 28, 2026 | 645.00 | 646.00 | 629.00 | 642.00 | 642.00 | - | 7,000 |
| Jul 27, 2026 | 634.00 | 651.00 | 631.00 | 642.00 | 642.00 | -0.31% | 3,700 |
| Jul 24, 2026 | 644.00 | 651.00 | 643.00 | 644.00 | 644.00 | 0.16% | 2,700 |
| Jul 23, 2026 | 642.00 | 649.00 | 642.00 | 643.00 | 643.00 | 0.16% | 800 |
| Jul 22, 2026 | 648.00 | 650.00 | 631.00 | 642.00 | 642.00 | -0.77% | 6,900 |
| Jul 21, 2026 | 629.00 | 647.00 | 629.00 | 647.00 | 647.00 | 2.70% | 3,000 |
| Jul 17, 2026 | 643.00 | 643.00 | 625.00 | 630.00 | 630.00 | -2.78% | 8,200 |
| Jul 16, 2026 | 645.00 | 649.00 | 636.00 | 648.00 | 648.00 | -0.15% | 4,700 |
| Jul 15, 2026 | 633.00 | 650.00 | 633.00 | 649.00 | 649.00 | 2.20% | 6,400 |
| Jul 14, 2026 | 635.00 | 635.00 | 635.00 | 635.00 | 635.00 | -0.31% | 100 |
| Jul 13, 2026 | 635.00 | 641.00 | 635.00 | 637.00 | 637.00 | 0.79% | 2,200 |
| Jul 10, 2026 | 632.00 | 635.00 | 630.00 | 632.00 | 632.00 | - | 2,400 |
| Jul 9, 2026 | 635.00 | 635.00 | 631.00 | 632.00 | 632.00 | -0.63% | 3,900 |
| Jul 8, 2026 | 642.00 | 644.00 | 634.00 | 636.00 | 636.00 | 0.63% | 2,800 |
| Jul 7, 2026 | 640.00 | 640.00 | 632.00 | 632.00 | 632.00 | 0.16% | 1,800 |
| Jul 6, 2026 | 648.00 | 655.00 | 631.00 | 631.00 | 631.00 | -1.56% | 4,700 |
| Jul 3, 2026 | 639.00 | 660.00 | 636.00 | 641.00 | 641.00 | 0.31% | 17,200 |
| Jul 2, 2026 | 625.00 | 649.00 | 606.00 | 639.00 | 639.00 | 1.91% | 15,000 |
| Jul 1, 2026 | 605.00 | 631.00 | 600.00 | 627.00 | 627.00 | 3.98% | 10,300 |
| Jun 30, 2026 | 610.00 | 620.00 | 603.00 | 603.00 | 603.00 | -1.95% | 1,700 |
| Jun 29, 2026 | 601.00 | 615.00 | 598.00 | 615.00 | 615.00 | 3.19% | 5,800 |
| Jun 26, 2026 | 599.00 | 601.00 | 593.00 | 596.00 | 596.00 | - | 4,300 |
| Jun 25, 2026 | 584.00 | 600.00 | 584.00 | 596.00 | 596.00 | 2.41% | 18,200 |